Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 75.86 | 77.68 | 75.53 | 76.44 | 559,334 | +0.76(+1.00%) |
May 30, 2024 | 74.68 | 75.94 | 74.68 | 75.68 | 414,830 | +1.44(+1.94%) |
May 29, 2024 | 73.54 | 74.56 | 73.54 | 74.24 | 510,834 | -0.28(-0.38%) |
May 28, 2024 | 74.14 | 74.75 | 73.11 | 74.52 | 381,754 | +0.45(+0.61%) |
May 24, 2024 | 73.32 | 74.31 | 72.81 | 74.07 | 243,798 | +0.98(+1.34%) |
May 23, 2024 | 74.48 | 74.48 | 72.34 | 73.09 | 381,542 | -1.89(-2.52%) |
May 22, 2024 | 74.59 | 75.93 | 74.58 | 74.98 | 482,687 | +0.12(+0.16%) |
May 21, 2024 | 75.04 | 75.56 | 74.29 | 74.86 | 385,469 | -0.45(-0.60%) |
May 20, 2024 | 74.62 | 75.74 | 73.91 | 75.31 | 315,735 | +0.59(+0.79%) |
May 17, 2024 | 75.73 | 76.16 | 74.67 | 74.72 | 416,198 | -0.78(-1.03%) |
May 16, 2024 | 74.50 | 76.41 | 74.50 | 75.50 | 721,674 | +0.96(+1.29%) |
May 15, 2024 | 73.85 | 74.83 | 72.66 | 74.54 | 572,402 | +2.07(+2.86%) |
May 14, 2024 | 73.51 | 75.25 | 71.35 | 72.47 | 493,808 | -0.33(-0.45%) |
May 13, 2024 | 71.83 | 73.75 | 71.41 | 72.80 | 507,432 | +1.64(+2.30%) |
May 10, 2024 | 70.46 | 71.50 | 70.01 | 71.16 | 319,890 | +0.82(+1.17%) |
May 09, 2024 | 70.18 | 70.49 | 68.52 | 70.34 | 366,332 | +0.94(+1.35%) |
May 08, 2024 | 71.05 | 71.22 | 69.06 | 69.40 | 373,307 | -2.25(-3.14%) |
May 07, 2024 | 71.04 | 72.21 | 70.86 | 71.65 | 231,269 | +0.90(+1.27%) |
May 06, 2024 | 72.08 | 72.17 | 70.71 | 70.75 | 381,936 | -1.01(-1.41%) |
May 03, 2024 | 70.65 | 71.86 | 70.01 | 71.76 | 514,886 | +1.64(+2.34%) |
May 02, 2024 | 68.75 | 70.43 | 67.33 | 70.12 | 673,677 | +1.78(+2.60%) |
May 01, 2024 | 67.77 | 69.18 | 66.19 | 68.34 | 573,262 | +0.36(+0.53%) |
Apr 30, 2024 | 66.57 | 68.81 | 66.57 | 67.98 | 693,325 | +0.76(+1.13%) |
Apr 29, 2024 | 66.10 | 67.25 | 65.48 | 67.22 | 669,852 | +1.44(+2.19%) |
Apr 26, 2024 | 62.28 | 66.25 | 62.00 | 65.78 | 1,135,843 | +3.88(+6.27%) |
Apr 25, 2024 | 63.37 | 65.94 | 61.05 | 61.90 | 2,615,282 | -8.11(-11.58%) |
Apr 24, 2024 | 71.77 | 71.77 | 69.78 | 70.01 | 1,191,694 | -1.30(-1.82%) |
Apr 23, 2024 | 72.63 | 73.26 | 71.16 | 71.31 | 532,872 | -1.30(-1.79%) |
Apr 22, 2024 | 73.04 | 73.08 | 71.55 | 72.61 | 341,874 | -0.03(-0.04%) |
Apr 19, 2024 | 71.15 | 73.03 | 71.15 | 72.64 | 506,301 | +1.56(+2.19%) |
Apr 18, 2024 | 72.79 | 72.79 | 70.57 | 71.08 | 622,688 | -1.68(-2.31%) |
Apr 17, 2024 | 77.57 | 77.73 | 72.66 | 72.76 | 938,187 | -4.70(-6.07%) |
Apr 16, 2024 | 74.70 | 77.50 | 74.66 | 77.46 | 635,535 | +2.23(+2.96%) |
Apr 15, 2024 | 75.03 | 76.34 | 74.32 | 75.23 | 611,446 | +0.65(+0.87%) |
Apr 12, 2024 | 76.07 | 76.30 | 73.88 | 74.58 | 398,686 | -1.49(-1.96%) |
Apr 11, 2024 | 80.31 | 80.54 | 75.96 | 76.07 | 515,721 | -3.62(-4.54%) |
Apr 10, 2024 | 78.47 | 79.81 | 77.87 | 79.69 | 337,812 | -0.67(-0.83%) |
Apr 09, 2024 | 78.63 | 80.65 | 78.63 | 80.36 | 236,719 | +1.91(+2.43%) |
Apr 08, 2024 | 78.18 | 78.66 | 77.75 | 78.45 | 255,019 | +0.55(+0.71%) |
Apr 05, 2024 | 77.51 | 78.08 | 77.37 | 77.90 | 281,929 | +0.02(+0.03%) |
Apr 04, 2024 | 78.81 | 79.38 | 77.73 | 77.88 | 365,735 | -0.12(-0.15%) |
Apr 03, 2024 | 77.49 | 78.81 | 77.19 | 78.00 | 276,546 | +0.50(+0.65%) |
Apr 02, 2024 | 78.34 | 78.34 | 76.82 | 77.50 | 424,424 | -1.47(-1.86%) |